Kilburn Engineering (KLBE)

KLBE
🏛️ India →
569.60
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 84.80 84.90 79.80 80.10 0.1M
2022-12-29 79.95 84.00 79.10 82.40 0.1M
2022-12-28 80.00 81.50 78.60 80.00 0.0M
2022-12-27 81.65 83.70 79.30 82.40 0.0M
2022-12-26 76.95 80.65 73.05 80.15 0.1M
2022-12-23 81.90 81.90 76.85 76.85 0.1M
2022-12-22 81.65 83.65 80.35 80.85 0.2M
2022-12-21 89.35 91.00 84.55 84.55 0.2M
2022-12-20 89.00 91.00 84.70 89.00 0.1M
2022-12-19 89.75 90.00 86.00 89.15 0.1M
2022-12-16 87.20 89.80 83.10 88.25 0.2M
2022-12-15 89.40 89.40 85.25 85.85 0.0M
2022-12-14 88.00 90.90 87.00 89.00 0.1M
2022-12-13 87.90 90.75 84.80 88.70 0.2M
2022-12-12 83.00 87.90 80.55 86.45 0.1M
2022-12-09 87.95 87.95 83.10 83.75 0.1M
2022-12-08 84.00 88.00 82.80 87.30 0.1M
2022-12-07 87.00 88.95 83.40 84.20 0.1M
2022-12-06 83.00 86.30 81.10 85.60 0.3M
2022-12-05 80.00 84.10 79.00 82.20 0.1M
2022-12-02 80.00 82.95 77.35 80.10 0.1M
2022-12-01 81.30 83.00 77.65 79.00 0.1M
2022-11-30 85.60 85.60 81.30 81.30 0.1M
2022-11-29 82.50 86.30 80.10 85.55 0.2M
2022-11-28 85.00 87.10 81.10 82.50 0.2M
2022-11-25 83.60 86.25 79.50 84.05 0.1M
2022-11-24 81.75 83.80 80.00 83.60 0.3M
2022-11-23 76.05 79.85 76.05 79.85 0.2M
2022-11-22 72.50 78.10 72.05 76.05 0.2M
2022-11-21 74.50 74.90 71.15 74.40 0.1M
2022-11-18 74.95 76.50 71.60 72.65 0.1M
2022-11-17 71.90 75.30 70.00 74.30 0.3M
2022-11-16 72.10 74.50 71.20 71.75 0.3M
2022-11-15 77.55 79.75 74.90 74.90 0.2M
2022-11-14 81.80 82.00 76.10 78.80 0.3M
2022-11-11 77.50 80.00 74.35 79.05 0.6M
2022-11-10 76.05 78.30 72.35 76.20 0.4M
2022-11-09 72.00 74.95 69.55 74.95 0.6M
2022-11-07 73.80 73.80 68.75 71.40 0.1M
2022-11-04 68.05 71.45 64.65 71.45 0.3M
2022-11-03 68.20 69.60 67.50 68.05 0.2M
2022-11-02 61.90 66.30 61.90 66.30 0.7M
2022-11-01 60.75 64.25 60.75 63.15 0.8M
2022-10-31 62.40 62.40 60.35 61.95 0.0M
2022-10-28 63.00 63.00 60.00 62.40 0.1M
2022-10-27 60.80 62.75 59.45 62.25 0.0M
2022-10-25 63.30 63.30 60.30 62.00 0.0M
2022-10-24 63.70 63.70 59.55 61.90 0.0M
2022-10-21 62.85 62.85 58.80 61.40 0.0M
2022-10-20 61.00 61.80 59.50 61.30 0.0M
2022-10-19 63.70 63.70 58.60 59.40 0.0M
2022-10-18 62.75 63.50 61.00 61.65 0.1M
2022-10-17 64.40 64.40 60.90 62.65 0.1M
2022-10-14 64.10 66.85 62.15 64.10 0.1M
2022-10-13 63.00 65.50 61.55 64.65 0.1M
2022-10-12 59.25 63.10 57.10 62.60 0.2M
2022-10-11 62.00 62.00 57.60 60.10 0.0M
2022-10-10 60.50 62.00 58.10 60.15 0.0M
2022-10-07 59.70 63.00 59.20 60.60 0.0M
2022-10-06 61.95 62.90 58.55 61.90 0.1M
2022-10-04 60.00 61.05 58.55 60.00 0.1M
2022-10-03 61.00 61.00 59.00 59.30 0.0M
2022-09-30 58.30 60.90 56.35 60.70 0.1M
2022-09-29 58.95 61.80 56.55 58.00 0.0M
2022-09-28 60.00 61.90 58.10 58.95 0.0M
2022-09-27 59.70 62.65 56.75 60.10 0.1M
2022-09-26 59.70 61.55 59.70 59.70 0.1M
2022-09-23 65.05 66.90 62.40 62.80 0.1M
2022-09-22 66.70 68.60 64.50 65.65 0.3M
2022-09-21 63.70 66.85 63.70 66.85 0.8M
2022-09-20 61.95 63.70 58.35 63.70 0.4M
2022-09-19 60.50 61.00 57.05 60.70 0.5M
2022-09-16 60.00 60.65 57.50 58.30 0.2M
2022-09-15 57.45 58.90 55.50 58.90 0.1M
2022-09-14 57.30 58.75 55.00 56.10 0.1M
2022-09-13 56.25 58.00 56.05 56.70 0.1M
2022-09-12 58.90 60.00 55.20 56.10 0.3M
2022-09-09 59.25 59.90 56.70 57.60 0.1M
2022-09-08 60.95 61.00 58.40 58.80 0.3M
2022-09-07 59.70 61.00 57.50 59.35 0.3M
2022-09-06 61.80 63.00 59.25 59.65 0.3M
2022-09-05 59.00 64.50 59.00 61.80 0.6M
2022-09-02 65.35 66.95 62.10 62.10 0.3M
2022-09-01 64.70 66.55 63.70 65.35 0.5M
2022-08-30 63.40 63.40 61.90 63.40 0.8M
2022-08-29 56.00 60.40 55.25 60.40 0.5M
2022-08-26 57.50 60.00 56.50 57.55 0.4M
2022-08-25 57.80 59.00 55.00 57.90 1.3M
2022-08-24 60.25 60.25 55.35 57.30 1.1M
2022-08-23 55.70 57.40 55.10 57.40 1.7M
2022-08-22 53.45 55.35 50.65 54.70 2.5M
2022-08-19 51.80 52.85 51.80 52.85 1.9M
2022-08-18 49.50 50.35 47.65 50.35 1.9M
2022-08-17 41.75 45.80 40.00 45.80 3.7M
2022-08-16 41.10 42.75 40.15 41.65 0.1M
2022-08-12 39.55 43.45 39.55 40.85 1.2M
2022-08-11 37.90 40.45 35.75 40.15 0.8M
2022-08-10 38.00 38.00 35.00 36.90 0.7M
2022-08-08 43.10 43.10 37.50 38.00 0.0M
2022-08-05 38.25 43.10 36.75 40.90 0.0M
2022-08-04 37.75 40.00 37.25 39.75 0.0M
2022-08-03 40.20 40.20 37.60 39.00 0.0M
2022-08-02 40.80 40.80 39.00 39.00 0.0M
2022-08-01 40.80 40.90 38.80 40.20 0.0M
2022-07-29 37.95 39.30 36.70 39.30 0.0M
2022-07-28 36.10 37.45 35.20 37.45 0.0M
2022-07-27 36.20 37.60 36.15 37.05 0.0M
2022-07-26 37.20 37.90 35.50 36.75 0.0M
2022-07-25 36.05 37.80 35.20 37.20 0.0M
2022-07-22 35.90 36.25 35.05 36.05 0.0M
2022-07-21 35.90 35.90 34.55 34.60 0.0M
2022-07-20 35.70 35.70 34.95 35.00 0.0M
2022-07-19 34.15 35.30 34.15 35.00 0.0M
2022-07-18 35.50 35.50 34.55 35.20 0.0M
2022-07-15 34.15 35.10 34.15 34.95 0.0M
2022-07-14 34.05 35.80 33.60 34.45 0.0M
2022-07-13 34.15 35.55 33.60 34.60 0.0M
2022-07-12 35.05 35.10 34.00 34.70 0.0M
2022-07-11 36.50 37.40 34.70 35.10 0.0M
2022-07-08 38.55 38.90 36.15 36.15 0.0M
2022-07-07 34.35 37.45 34.10 37.40 0.0M
2022-07-06 35.30 35.70 34.50 35.70 0.0M
2022-07-05 32.70 35.25 32.70 34.00 0.0M
2022-07-01 33.10 34.10 33.05 34.10 0.0M
2022-06-30 34.50 34.60 33.00 34.50 0.0M
2022-06-29 34.45 34.45 32.85 33.60 0.0M
2022-06-28 35.95 35.95 34.00 34.35 0.0M
2022-06-27 32.40 35.30 32.40 35.20 0.0M
2022-06-24 32.05 33.65 32.05 33.65 0.0M
2022-06-23 32.25 32.35 31.90 32.05 0.0M
2022-06-22 33.45 33.45 33.40 33.40 0.0M
2022-06-21 30.95 32.90 30.50 32.90 0.0M
2022-06-20 31.70 32.95 31.25 31.35 0.0M
2022-06-17 32.80 33.85 32.60 32.85 0.0M
2022-06-16 37.30 37.30 34.10 34.10 0.0M
2022-06-15 35.00 36.00 35.00 35.85 0.0M
2022-06-14 34.50 36.15 34.00 34.90 0.0M
2022-06-13 34.00 34.50 34.00 34.45 0.0M
2022-06-10 35.50 35.50 33.70 34.05 0.0M
2022-06-09 35.05 35.05 33.35 34.45 0.0M
2022-06-08 34.55 35.20 34.30 35.05 0.0M
2022-06-07 35.50 35.85 34.90 35.50 0.0M
2022-06-06 35.55 35.80 35.00 35.00 0.0M
2022-06-03 36.85 36.95 35.00 35.80 0.0M
2022-06-02 35.60 37.00 35.30 35.95 0.0M
2022-06-01 36.20 37.30 35.10 37.00 0.0M
2022-05-31 36.65 36.85 35.00 36.80 0.0M
2022-05-30 37.00 37.00 34.35 35.10 0.0M
2022-05-27 34.95 36.55 34.05 35.25 0.0M
2022-05-26 35.00 35.00 34.00 34.85 0.0M
2022-05-25 36.00 36.85 34.45 35.75 0.0M
2022-05-24 37.60 37.80 36.00 36.00 0.0M
2022-05-23 38.90 39.30 37.00 37.85 0.0M
2022-05-20 37.00 39.50 37.00 38.15 0.0M
2022-05-19 38.95 39.00 36.55 37.65 0.0M
2022-05-18 38.60 39.50 37.40 38.45 0.0M
2022-05-17 37.00 39.80 37.00 38.50 0.0M
2022-05-16 39.45 39.75 37.35 38.25 0.0M
2022-05-13 38.20 40.75 38.00 39.30 0.0M
2022-05-12 43.50 43.50 39.40 39.40 0.0M
2022-05-11 39.55 41.45 37.85 41.45 0.0M
2022-05-10 42.10 42.10 39.50 39.50 0.0M
2022-05-09 40.60 41.85 40.50 40.80 0.0M
2022-05-06 40.80 43.00 40.80 42.50 0.0M
2022-05-05 41.85 43.20 41.10 42.85 0.0M
2022-05-04 42.90 44.00 42.90 43.05 0.0M
2022-05-02 45.15 45.30 45.15 45.30 0.0M
2022-04-29 50.00 52.50 47.50 47.50 0.1M
2022-04-28 49.00 50.00 47.10 50.00 0.1M
2022-04-27 47.65 47.65 43.45 47.65 0.0M
2022-04-26 44.00 45.40 42.25 45.40 0.0M
2022-04-25 42.10 43.95 41.60 43.25 0.0M
2022-04-22 42.55 44.65 42.55 43.65 0.0M
2022-04-21 45.75 45.75 42.00 42.55 0.0M
2022-04-20 44.50 46.65 43.40 43.75 0.0M
2022-04-19 45.30 47.70 44.50 45.60 0.0M
2022-04-18 46.05 47.10 45.45 45.50 0.0M
2022-04-13 49.50 51.00 47.50 47.80 0.1M
2022-04-12 47.30 50.05 47.25 50.00 0.0M
2022-04-11 48.15 48.90 47.55 48.80 0.0M
2022-04-08 48.15 50.40 48.05 49.90 0.0M
2022-04-07 49.20 49.20 48.65 49.20 0.0M
2022-04-06 49.60 50.00 45.30 49.20 0.0M
2022-04-05 46.90 48.95 46.90 47.65 0.1M
2022-04-04 51.00 53.60 49.35 49.35 0.1M
2022-04-01 52.20 52.30 48.25 51.90 0.0M
2022-03-31 50.00 51.00 47.50 49.85 0.1M
2022-03-30 49.00 52.30 49.00 50.00 0.0M
2022-03-29 53.15 53.50 50.70 50.70 0.0M
2022-03-28 54.50 55.75 51.50 53.35 0.0M
2022-03-25 52.55 57.55 52.15 53.20 0.1M
2022-03-24 57.30 57.35 52.30 54.85 0.1M
2022-03-23 54.65 54.65 54.65 54.65 0.0M
2022-03-22 51.95 52.05 49.95 52.05 0.0M
2022-03-21 50.25 50.25 49.00 49.60 0.1M
2022-03-17 47.80 47.90 47.75 47.90 0.0M
2022-03-16 43.90 45.65 42.25 45.65 0.0M
2022-03-15 42.10 44.25 42.00 43.50 0.0M
2022-03-14 43.75 45.50 41.35 43.60 0.0M
2022-03-11 42.05 43.75 42.00 43.35 0.0M
2022-03-10 43.00 44.15 40.00 43.65 0.0M
2022-03-09 42.05 42.05 38.50 42.05 0.0M
2022-03-08 36.60 40.40 36.60 40.05 0.0M
2022-03-07 42.30 42.30 38.50 38.50 0.0M
2022-03-04 41.40 41.40 37.70 40.50 0.0M
2022-03-03 42.95 42.95 38.95 39.60 0.0M
2022-03-02 39.00 40.95 38.00 40.95 0.0M
2022-02-28 36.95 39.00 35.60 39.00 0.0M
2022-02-25 36.95 37.20 34.05 37.15 0.0M
2022-02-24 38.75 38.75 35.45 35.45 0.0M
2022-02-23 39.85 39.85 36.30 37.30 0.0M
2022-02-22 39.00 39.75 37.80 38.15 0.0M
2022-02-21 43.80 43.80 39.75 39.75 0.0M
2022-02-18 41.55 42.95 41.55 41.80 0.1M
2022-02-17 45.10 45.10 43.70 43.70 0.0M
2022-02-16 47.00 48.00 45.15 46.00 0.0M
2022-02-15 44.10 47.80 44.05 47.50 0.0M
2022-02-14 46.35 49.85 46.35 46.35 0.0M
2022-02-11 51.30 51.30 48.75 48.75 0.0M
2022-02-10 52.50 52.50 47.70 51.30 0.0M
2022-02-09 55.10 55.10 49.95 50.15 0.1M
2022-02-08 52.55 52.60 48.55 52.55 0.1M
2022-02-07 48.95 50.10 46.55 50.10 0.1M
2022-02-04 45.25 47.75 45.25 47.75 0.0M
2022-02-03 42.10 46.00 42.10 45.50 0.0M
2022-02-02 46.05 46.05 43.00 43.95 0.0M
2022-02-01 46.80 46.80 43.45 43.90 0.0M
2022-01-31 47.30 47.30 44.00 45.55 0.0M
2022-01-28 44.50 45.05 40.85 45.05 0.0M
2022-01-27 44.00 45.95 42.95 42.95 0.0M
2022-01-25 46.20 48.50 45.20 45.20 0.1M
2022-01-24 47.75 47.75 43.25 47.55 0.6M
2022-01-21 45.50 45.50 45.50 45.50 0.0M
2022-01-20 43.35 43.35 43.35 43.35 0.0M
2022-01-19 41.30 41.30 41.30 41.30 0.0M
2022-01-18 39.35 39.35 39.35 39.35 0.0M
2022-01-17 37.50 37.50 37.50 37.50 0.0M
2022-01-14 33.05 35.75 33.05 35.75 0.1M
2022-01-13 32.30 34.75 32.30 34.05 0.0M
2022-01-12 32.00 33.60 30.55 33.50 0.0M
2022-01-11 32.00 32.85 31.55 32.00 0.0M
2022-01-10 32.50 33.50 31.00 32.00 0.0M
2022-01-07 32.25 32.95 31.25 32.15 0.0M
2022-01-06 29.50 32.15 29.50 32.15 0.0M
2022-01-05 31.00 31.00 29.75 30.65 0.0M
2022-01-04 31.15 31.20 30.00 30.60 0.0M
2022-01-03 29.40 31.35 29.00 31.20 0.0M